イワブチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 5,890 | 5,900 | 5,890 | 5,900 | - | - | 1,000 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 5,880 | 5,880 | 5,880 | 5,880 | ±0 | ±0% | 600 |
| 2017/09/20 | 5,880 | 5,880 | 5,870 | 5,880 | ±0 | ±0% | 1,100 |
| 2017/09/19 | 5,850 | 5,880 | 5,850 | 5,880 | +30 | +0.5% | 800 |
| 2017/09/15 | 5,830 | 5,850 | 5,830 | 5,850 | +20 | +0.3% | 500 |
| 2017/09/14 | 5,820 | 5,830 | 5,820 | 5,830 | ±0 | ±0% | 700 |
| 2017/09/13 | 5,830 | 5,830 | 5,810 | 5,830 | ±0 | ±0% | 1,200 |
| 2017/09/12 | 5,830 | 5,830 | 5,830 | 5,830 | -20 | -0.3% | 400 |
| 2017/09/11 | 5,850 | 5,850 | 5,850 | 5,850 | -10 | -0.2% | 300 |
| 2017/09/08 | 5,850 | 5,860 | 5,850 | 5,860 | +10 | +0.2% | 300 |
| 2017/09/07 | 5,820 | 5,850 | 5,820 | 5,850 | +30 | +0.5% | 300 |
| 2017/09/06 | 5,850 | 5,850 | 5,810 | 5,820 | -30 | -0.5% | 1,000 |
| 2017/09/05 | 5,840 | 5,850 | 5,820 | 5,850 | +10 | +0.2% | 400 |
| 2017/09/04 | 5,860 | 5,860 | 5,840 | 5,840 | -30 | -0.5% | 500 |
| 2017/09/01 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 100 |
| 2017/08/31 | 5,860 | 5,870 | 5,860 | 5,870 | +10 | +0.2% | 400 |
| 2017/08/30 | 5,930 | 5,930 | 5,810 | 5,860 | -80 | -1.3% | 1,600 |
| 2017/08/29 | 5,960 | 5,960 | 5,940 | 5,940 | - | - | 400 |
| 2017/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/25 | 5,960 | 5,960 | 5,950 | 5,950 | - | - | 300 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 5,950 | 5,950 | 5,950 | 5,950 | - | - | 100 |
| 2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/21 | 5,950 | 5,950 | 5,950 | 5,950 | - | - | 300 |
| 2017/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/17 | 5,950 | 5,950 | 5,890 | 5,950 | +50 | +0.8% | 500 |
| 2017/08/16 | 5,900 | 5,900 | 5,900 | 5,900 | -10 | -0.2% | 500 |
| 2017/08/15 | 5,910 | 5,910 | 5,910 | 5,910 | ±0 | ±0% | 100 |
| 2017/08/14 | 5,870 | 5,910 | 5,870 | 5,910 | +40 | +0.7% | 200 |
| 2017/08/10 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 700 |
| 2017/08/09 | 5,900 | 5,900 | 5,860 | 5,860 | -60 | -1% | 600 |
| 2017/08/08 | 5,920 | 5,920 | 5,920 | 5,920 | -40 | -0.7% | 100 |
| 2017/08/07 | 5,960 | 5,960 | 5,960 | 5,960 | ±0 | ±0% | 100 |
| 2017/08/04 | 5,940 | 5,960 | 5,940 | 5,960 | +20 | +0.3% | 300 |
| 2017/08/03 | 5,980 | 5,980 | 5,910 | 5,940 | ±0 | ±0% | 800 |
| 2017/08/02 | 5,900 | 5,940 | 5,900 | 5,940 | -10 | -0.2% | 500 |
| 2017/08/01 | 6,020 | 6,020 | 5,950 | 5,950 | -200 | -3.3% | 1,000 |
| 2017/07/31 | 6,150 | 6,150 | 6,150 | 6,150 | +150 | +2.5% | 700 |
| 2017/07/28 | 5,950 | 6,120 | 5,950 | 6,000 | +60 | +1% | 1,100 |
| 2017/07/27 | 5,940 | 6,110 | 5,940 | 5,940 | ±0 | ±0% | 4,700 |
| 2017/07/26 | 5,900 | 5,940 | 5,900 | 5,940 | +60 | +1% | 1,200 |
| 2017/07/25 | 5,880 | 5,890 | 5,880 | 5,880 | ±0 | ±0% | 800 |
| 2017/07/24 | 5,840 | 5,880 | 5,840 | 5,880 | +10 | +0.2% | 600 |
| 2017/07/21 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 300 |
| 2017/07/20 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 1,900 |
| 2017/07/19 | 5,860 | 5,860 | 5,860 | 5,860 | +20 | +0.3% | 900 |
| 2017/07/18 | 5,840 | 5,840 | 5,840 | 5,840 | ±0 | ±0% | 100 |
| 2017/07/14 | 5,810 | 5,840 | 5,810 | 5,840 | +30 | +0.5% | 1,100 |
| 2017/07/13 | 5,800 | 5,810 | 5,800 | 5,810 | +30 | +0.5% | 400 |
1901～
1950
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「イワブチ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イワブチ | 665,000円 | +3.3% | -12.8% | 4.21% | 13.52倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 高田機 | 109,000円 | -5.2% | -2.8% | 4.59% | 25.65倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＪＴＥＣＣＯＲＰ | 124,200円 | +31.3% | +17.1% | 0.00% | 31.67倍 | 2.87倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＳＨＩＮＰＯ | 118,100円 | +4.0% | +18.5% | 3.39% | 7.96倍 | 0.97倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 日創Ｇ | 101,400円 | +14.2% | +0.4% | 3.94% | 7.12倍 | 0.52倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
市場注目の銘柄
チャート関連のコラム
